4,950.00
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4,951.00 | 4,960.00 | 4,898.00 | 4,950.00 | 0.0M |
| 2025-09-25 | 4,896.00 | 4,970.00 | 4,896.00 | 4,959.00 | 0.0M |
| 2025-09-24 | 4,939.18 | 4,966.00 | 4,927.00 | 4,965.73 | 0.0M |
| 2025-09-23 | 5,102.86 | 5,102.86 | 4,964.73 | 4,964.73 | 0.0M |
| 2025-09-22 | 4,927.00 | 4,975.00 | 4,927.00 | 4,954.24 | 0.0M |
| 2025-09-19 | 4,895.00 | 4,900.10 | 4,892.00 | 4,894.14 | 0.0M |
| 2025-09-18 | 4,915.00 | 4,930.00 | 4,899.16 | 4,899.16 | 0.0M |
| 2025-09-17 | 4,790.00 | 4,790.00 | 4,738.00 | 4,740.00 | 0.0M |
| 2025-09-15 | 4,734.34 | 4,734.34 | 4,727.00 | 4,728.63 | 0.0M |
| 2025-09-12 | 4,720.00 | 4,726.00 | 4,712.10 | 4,723.00 | 0.0M |
| 2025-09-11 | 4,765.00 | 4,785.00 | 4,717.00 | 4,717.00 | 0.0M |
| 2025-09-10 | 4,708.50 | 4,720.00 | 4,695.51 | 4,695.51 | 0.0M |
| 2025-09-09 | 4,637.82 | 4,637.82 | 4,635.00 | 4,635.00 | 0.0M |
| 2025-09-08 | 4,635.00 | 4,658.00 | 4,635.00 | 4,640.00 | 0.0M |
| 2025-09-05 | 4,621.40 | 4,621.40 | 4,585.00 | 4,617.00 | 0.0M |
| 2025-09-04 | 4,535.00 | 4,572.00 | 4,535.00 | 4,572.00 | 0.0M |
| 2025-09-03 | 4,530.00 | 4,534.00 | 4,486.00 | 4,486.00 | 0.0M |
| 2025-09-02 | 4,470.00 | 4,740.00 | 4,470.00 | 4,740.00 | 0.0M |
| 2025-08-29 | 4,800.00 | 4,800.00 | 4,554.00 | 4,566.13 | 0.0M |
| 2025-08-28 | 4,880.00 | 4,880.00 | 4,699.00 | 4,715.00 | 0.0M |
| 2025-08-26 | 4,683.79 | 4,700.00 | 4,683.79 | 4,687.00 | 0.0M |
| 2025-08-25 | 4,634.00 | 4,684.00 | 4,634.00 | 4,645.20 | 0.0M |
| 2025-08-22 | 4,600.00 | 4,664.50 | 4,600.00 | 4,634.00 | 0.0M |
| 2025-08-21 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2025-08-20 | 4,501.00 | 4,540.00 | 4,501.00 | 4,534.89 | 0.0M |
| 2025-08-19 | 4,700.00 | 4,700.00 | 4,615.00 | 4,615.00 | 0.0M |
| 2025-08-18 | 4,770.00 | 4,899.99 | 4,673.00 | 4,899.99 | 0.0M |
| 2025-08-15 | 4,784.15 | 4,784.15 | 4,662.52 | 4,766.00 | 0.0M |
| 2025-08-14 | 4,720.00 | 4,785.14 | 4,720.00 | 4,784.15 | 0.0M |
| 2025-08-13 | 4,700.00 | 4,734.00 | 4,695.50 | 4,725.32 | 0.0M |
| 2025-08-12 | 4,620.20 | 4,660.00 | 4,620.20 | 4,660.00 | 0.0M |
| 2025-08-11 | 4,552.00 | 4,552.00 | 4,551.00 | 4,551.00 | 0.0M |
| 2025-08-08 | 4,498.00 | 4,498.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2025-08-06 | 4,406.90 | 4,406.90 | 4,406.90 | 4,406.90 | 0.0M |
| 2025-08-05 | 4,480.00 | 4,486.00 | 4,464.00 | 4,486.00 | 0.0M |
| 2025-08-04 | 4,505.00 | 4,554.07 | 4,505.00 | 4,554.07 | 0.0M |
| 2025-08-01 | 4,506.00 | 4,506.00 | 4,405.20 | 4,481.00 | 0.0M |
| 2025-07-31 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.0M |
| 2025-07-30 | 4,680.00 | 4,700.00 | 4,678.50 | 4,700.00 | 0.0M |
| 2025-07-29 | 4,690.00 | 4,690.00 | 4,616.00 | 4,634.88 | 0.0M |
| 2025-07-28 | 4,560.92 | 4,690.00 | 4,560.92 | 4,607.00 | 0.0M |
| 2025-07-25 | 4,473.00 | 4,477.75 | 4,473.00 | 4,477.75 | 0.0M |
| 2025-07-24 | 4,450.00 | 4,480.00 | 4,450.00 | 4,480.00 | 0.0M |
| 2025-07-23 | 4,471.33 | 4,485.00 | 4,471.33 | 4,472.00 | 0.0M |
| 2025-07-22 | 4,531.00 | 4,536.00 | 4,531.00 | 4,536.00 | 0.0M |
| 2025-07-21 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0M |
| 2025-07-18 | 4,622.00 | 4,622.00 | 4,608.00 | 4,608.00 | 0.0M |
| 2025-07-17 | 4,624.00 | 4,659.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2025-07-16 | 4,547.00 | 4,559.31 | 4,547.00 | 4,559.31 | 0.0M |
| 2025-07-15 | 4,656.00 | 4,675.00 | 4,645.00 | 4,645.00 | 0.0M |
| 2025-07-14 | 4,550.00 | 4,619.00 | 4,550.00 | 4,619.00 | 0.0M |
| 2025-07-11 | 4,581.65 | 4,600.00 | 4,574.70 | 4,600.00 | 0.0M |
| 2025-07-10 | 4,588.00 | 4,600.00 | 4,588.00 | 4,600.00 | 0.0M |
| 2025-07-08 | 4,540.00 | 4,561.00 | 4,540.00 | 4,550.00 | 0.0M |
| 2025-07-07 | 4,466.10 | 4,466.10 | 4,466.10 | 4,466.10 | 0.0M |
| 2025-07-04 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0M |
| 2025-07-03 | 4,551.00 | 4,551.00 | 4,510.00 | 4,510.00 | 0.0M |
| 2025-07-02 | 4,515.00 | 4,543.91 | 4,515.00 | 4,543.91 | 0.0M |
| 2025-07-01 | 4,446.00 | 4,465.03 | 4,395.00 | 4,465.03 | 0.0M |
| 2025-06-30 | 4,487.40 | 4,487.40 | 4,456.01 | 4,456.01 | 0.0M |
| 2025-06-27 | 4,550.00 | 4,550.00 | 4,455.00 | 4,504.00 | 0.0M |
| 2025-06-26 | 4,532.75 | 4,532.75 | 4,499.00 | 4,515.00 | 0.0M |
| 2025-06-25 | 4,467.00 | 4,500.00 | 4,450.02 | 4,480.00 | 0.0M |
| 2025-06-24 | 4,470.00 | 4,470.00 | 4,454.00 | 4,457.44 | 0.0M |
| 2025-06-23 | 4,352.50 | 4,352.50 | 4,282.00 | 4,327.00 | 0.0M |
| 2025-06-20 | 4,300.00 | 4,310.00 | 4,280.00 | 4,310.00 | 0.0M |
| 2025-06-18 | 4,322.99 | 4,322.99 | 4,307.11 | 4,307.11 | 0.0M |
| 2025-06-17 | 4,315.00 | 4,335.00 | 4,294.00 | 4,294.00 | 0.0M |
| 2025-06-16 | 4,300.00 | 4,471.00 | 4,289.00 | 4,297.00 | 0.0M |
| 2025-06-13 | 4,310.00 | 4,310.00 | 4,217.00 | 4,217.00 | 0.0M |
| 2025-06-12 | 4,310.87 | 4,310.87 | 4,290.01 | 4,310.00 | 0.0M |
| 2025-06-11 | 4,335.00 | 4,335.00 | 4,287.00 | 4,287.00 | 0.0M |
| 2025-06-10 | 4,252.10 | 4,350.00 | 4,252.10 | 4,350.00 | 0.0M |
| 2025-06-09 | 4,256.27 | 4,256.27 | 4,253.10 | 4,253.10 | 0.0M |
| 2025-06-06 | 4,238.23 | 4,238.23 | 4,168.00 | 4,169.00 | 0.0M |
| 2025-06-05 | 4,195.00 | 4,300.00 | 4,170.00 | 4,170.00 | 0.0M |
| 2025-06-04 | 4,105.00 | 4,199.00 | 4,105.00 | 4,162.00 | 0.0M |
| 2025-06-03 | 4,046.00 | 4,120.00 | 4,046.00 | 4,120.00 | 0.0M |
| 2025-06-02 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2025-05-30 | 3,925.00 | 3,990.00 | 3,925.00 | 3,990.00 | 0.0M |
| 2025-05-29 | 4,057.62 | 4,091.00 | 4,020.00 | 4,046.00 | 0.0M |
| 2025-05-28 | 4,040.00 | 4,110.25 | 4,040.00 | 4,045.00 | 0.0M |
| 2025-05-27 | 4,035.00 | 4,100.00 | 4,022.00 | 4,022.00 | 0.0M |
| 2025-05-26 | 3,885.00 | 3,920.00 | 3,885.00 | 3,920.00 | 0.0M |
| 2025-05-23 | 4,001.00 | 4,001.00 | 3,999.00 | 3,999.00 | 0.0M |
| 2025-05-22 | 3,989.58 | 4,001.00 | 3,989.58 | 4,001.00 | 0.0M |
| 2025-05-21 | 4,114.00 | 4,160.00 | 4,039.00 | 4,150.00 | 0.0M |
| 2025-05-20 | 4,066.00 | 4,072.75 | 4,051.11 | 4,051.11 | 0.0M |
| 2025-05-19 | 4,058.00 | 4,129.50 | 4,058.00 | 4,110.00 | 0.0M |
| 2025-05-15 | 4,172.00 | 4,172.00 | 4,155.90 | 4,155.90 | 0.0M |
| 2025-05-14 | 4,133.40 | 4,180.00 | 4,133.40 | 4,147.00 | 0.1M |
| 2025-05-13 | 4,099.00 | 4,250.00 | 4,099.00 | 4,142.00 | 0.1M |
| 2025-05-12 | 4,050.00 | 4,080.00 | 4,043.27 | 4,069.51 | 0.0M |
| 2025-05-09 | 3,792.67 | 3,792.67 | 3,765.00 | 3,778.13 | 0.0M |
| 2025-05-08 | 3,738.00 | 3,790.00 | 3,738.00 | 3,750.00 | 0.0M |
| 2025-05-07 | 3,750.00 | 3,750.00 | 3,638.00 | 3,661.00 | 0.0M |
| 2025-05-06 | 3,691.00 | 3,691.00 | 3,665.53 | 3,670.00 | 0.0M |
| 2025-05-05 | 3,740.00 | 3,740.00 | 3,710.00 | 3,710.00 | 0.0M |
| 2025-05-02 | 3,653.00 | 3,763.00 | 3,653.00 | 3,718.00 | 0.0M |
| 2025-04-29 | 3,628.75 | 3,628.75 | 3,595.00 | 3,595.00 | 0.0M |
| 2025-04-28 | 3,600.00 | 3,600.00 | 3,587.50 | 3,587.50 | 0.0M |
| 2025-04-25 | 3,575.00 | 3,612.00 | 3,575.00 | 3,608.00 | 0.0M |
| 2025-04-24 | 3,491.25 | 3,583.85 | 3,491.25 | 3,583.85 | 0.0M |
| 2025-04-23 | 3,445.00 | 3,459.64 | 3,404.00 | 3,404.00 | 0.0M |
| 2025-04-22 | 3,269.50 | 3,275.00 | 3,244.77 | 3,275.00 | 0.0M |
| 2025-04-21 | 3,198.01 | 3,198.01 | 3,175.50 | 3,177.00 | 0.0M |
| 2025-04-16 | 3,380.00 | 3,485.77 | 3,270.00 | 3,288.11 | 0.0M |
| 2025-04-15 | 3,491.00 | 3,497.00 | 3,483.50 | 3,483.50 | 0.0M |
| 2025-04-14 | 3,500.00 | 3,539.33 | 3,495.00 | 3,516.64 | 0.0M |
| 2025-04-11 | 3,509.59 | 3,569.95 | 3,471.95 | 3,471.95 | 0.0M |
| 2025-04-10 | 3,700.00 | 3,700.00 | 3,375.00 | 3,378.75 | 0.0M |
| 2025-04-09 | 3,299.21 | 3,715.50 | 3,299.21 | 3,715.50 | 0.0M |
| 2025-04-08 | 3,400.00 | 3,478.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2025-04-07 | 3,150.00 | 3,459.91 | 3,150.00 | 3,322.93 | 0.0M |
| 2025-04-04 | 3,400.00 | 3,400.00 | 3,221.00 | 3,224.39 | 0.0M |
| 2025-04-03 | 3,599.99 | 3,599.99 | 3,419.00 | 3,420.00 | 0.0M |
| 2025-04-02 | 3,824.22 | 3,882.30 | 3,824.22 | 3,882.30 | 0.0M |
| 2025-04-01 | 3,845.00 | 3,845.00 | 3,785.00 | 3,823.50 | 0.0M |
| 2025-03-31 | 3,835.00 | 3,850.00 | 3,770.00 | 3,850.00 | 0.0M |
| 2025-03-28 | 3,865.00 | 3,865.00 | 3,835.00 | 3,835.00 | 0.0M |
| 2025-03-27 | 3,972.00 | 3,972.00 | 3,944.58 | 3,962.00 | 0.0M |
| 2025-03-26 | 4,100.00 | 4,356.00 | 3,975.00 | 3,975.00 | 0.0M |
| 2025-03-25 | 4,107.00 | 4,107.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2025-03-24 | 4,096.00 | 4,142.40 | 4,096.00 | 4,142.40 | 0.0M |
| 2025-03-21 | 4,010.00 | 4,051.00 | 4,010.00 | 4,034.22 | 0.0M |
| 2025-03-20 | 4,079.04 | 4,079.04 | 4,045.00 | 4,066.23 | 0.0M |
| 2025-03-19 | 4,100.00 | 4,100.00 | 4,078.00 | 4,078.00 | 0.0M |
| 2025-03-14 | 3,990.30 | 4,150.00 | 3,985.00 | 4,010.00 | 0.0M |
| 2025-03-13 | 3,995.00 | 3,995.00 | 3,931.00 | 3,935.00 | 0.0M |
| 2025-03-12 | 3,950.00 | 3,989.82 | 3,946.70 | 3,946.70 | 0.0M |
| 2025-03-11 | 3,877.00 | 3,969.99 | 3,877.00 | 3,938.94 | 0.0M |
| 2025-03-10 | 3,950.00 | 3,981.00 | 3,950.00 | 3,981.00 | 0.0M |
| 2025-03-07 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.0M |
| 2025-03-06 | 4,139.00 | 4,139.00 | 4,014.00 | 4,014.00 | 0.0M |
| 2025-03-05 | 4,180.00 | 4,190.85 | 4,145.10 | 4,190.85 | 0.0M |
| 2025-03-04 | 4,215.00 | 4,251.33 | 4,148.00 | 4,200.00 | 0.0M |
| 2025-03-03 | 4,252.42 | 4,294.00 | 4,215.00 | 4,215.00 | 0.0M |
| 2025-02-28 | 4,200.00 | 4,262.00 | 4,200.00 | 4,252.42 | 0.0M |
| 2025-02-27 | 4,306.00 | 4,306.00 | 4,306.00 | 4,306.00 | 0.0M |
| 2025-02-26 | 4,480.00 | 4,480.00 | 4,418.19 | 4,418.19 | 0.0M |
| 2025-02-25 | 4,444.00 | 4,444.00 | 4,384.85 | 4,389.30 | 0.0M |
| 2025-02-24 | 4,540.00 | 4,540.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-02-21 | 4,660.00 | 4,660.00 | 4,590.00 | 4,591.00 | 0.0M |
| 2025-02-20 | 4,675.00 | 4,750.00 | 4,675.00 | 4,750.00 | 0.0M |
| 2025-02-19 | 4,710.00 | 4,739.00 | 4,710.00 | 4,739.00 | 0.1M |
| 2025-02-18 | 4,570.50 | 4,600.00 | 4,570.50 | 4,600.00 | 0.0M |
| 2025-02-17 | 4,638.00 | 4,638.00 | 4,638.00 | 4,638.00 | 0.0M |
| 2025-02-14 | 4,550.00 | 4,550.00 | 4,525.00 | 4,525.00 | 0.0M |
| 2025-02-13 | 4,556.00 | 4,640.00 | 4,543.10 | 4,639.00 | 0.0M |
| 2025-02-12 | 4,473.00 | 4,485.90 | 4,470.00 | 4,480.00 | 0.0M |
| 2025-02-11 | 4,536.96 | 4,550.00 | 4,515.00 | 4,515.00 | 0.0M |
| 2025-02-10 | 4,521.00 | 4,536.96 | 4,521.00 | 4,536.96 | 0.0M |
| 2025-02-07 | 4,463.00 | 4,468.00 | 4,438.90 | 4,438.90 | 0.0M |
| 2025-02-06 | 4,498.00 | 4,498.00 | 4,490.00 | 4,491.02 | 0.0M |
| 2025-02-05 | 4,498.00 | 4,524.00 | 4,498.00 | 4,509.00 | 0.0M |
| 2025-02-04 | 4,580.00 | 4,580.00 | 4,412.00 | 4,470.00 | 0.0M |
| 2025-01-31 | 4,622.70 | 4,622.70 | 4,585.00 | 4,588.00 | 0.0M |
| 2025-01-30 | 4,430.00 | 4,600.00 | 4,430.00 | 4,479.00 | 0.0M |
| 2025-01-29 | 4,416.60 | 4,435.00 | 4,379.70 | 4,400.00 | 0.0M |
| 2025-01-28 | 4,400.00 | 4,432.05 | 4,362.00 | 4,432.05 | 0.0M |
| 2025-01-27 | 4,473.04 | 4,500.00 | 4,367.00 | 4,394.00 | 0.0M |
| 2025-01-24 | 4,735.00 | 4,940.00 | 4,676.00 | 4,676.00 | 0.0M |
| 2025-01-23 | 4,780.00 | 4,800.00 | 4,744.00 | 4,755.00 | 0.0M |
| 2025-01-22 | 4,865.00 | 4,865.00 | 4,841.00 | 4,841.00 | 0.0M |
| 2025-01-21 | 4,900.00 | 4,900.00 | 4,782.00 | 4,830.00 | 0.0M |
| 2025-01-17 | 4,762.72 | 4,810.00 | 4,762.72 | 4,810.00 | 0.0M |
| 2025-01-16 | 4,673.10 | 4,690.00 | 4,673.10 | 4,689.00 | 0.0M |
| 2025-01-15 | 4,581.00 | 4,581.00 | 4,563.00 | 4,563.00 | 0.0M |
| 2025-01-14 | 4,438.00 | 4,489.50 | 4,438.00 | 4,455.00 | 0.0M |
| 2025-01-13 | 4,500.00 | 4,699.99 | 4,478.59 | 4,500.00 | 0.0M |
| 2025-01-10 | 4,515.00 | 4,700.00 | 4,500.00 | 4,592.50 | 0.0M |
| 2025-01-09 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 0.0M |
| 2025-01-08 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 0.0M |
| 2025-01-07 | 4,800.00 | 4,800.00 | 4,619.77 | 4,622.00 | 0.0M |
| 2025-01-06 | 4,686.68 | 4,700.00 | 4,668.00 | 4,668.00 | 0.0M |
| 2025-01-03 | 4,513.00 | 4,650.00 | 4,513.00 | 4,585.81 | 0.0M |
| 2025-01-02 | 4,474.45 | 4,474.45 | 4,474.45 | 4,474.45 | 0.0M |